海尔智家(600690)股票行情
海尔智家(600690)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 27.80 | 27.16 | -0.90 | -3.21% | 26.92 | 27.80 | 808653 | 219288.62 | 1.29% |
| 2025-03-27 | 27.80 | 28.06 | 0.13 | 0.47% | 27.60 | 28.14 | 289933 | 81028.18 | 0.46% |
| 2025-03-26 | 28.05 | 27.93 | -0.27 | -0.96% | 27.80 | 28.28 | 345090 | 96448.63 | 0.55% |
| 2025-03-25 | 28.22 | 28.20 | -0.09 | -0.32% | 28.19 | 29.07 | 584833 | 167013.12 | 0.94% |
| 2025-03-24 | 27.71 | 28.29 | 0.79 | 2.87% | 27.60 | 28.47 | 534585 | 150716.00 | 0.85% |
| 2025-03-21 | 27.57 | 27.50 | -0.18 | -0.65% | 27.38 | 28.05 | 381761 | 105614.79 | 0.61% |
| 2025-03-20 | 28.10 | 27.68 | -0.46 | -1.63% | 27.68 | 28.15 | 339165 | 94418.47 | 0.54% |
| 2025-03-19 | 27.88 | 28.14 | 0.21 | 0.75% | 27.84 | 28.44 | 475217 | 133748.78 | 0.76% |
| 2025-03-18 | 27.50 | 27.93 | 0.39 | 1.42% | 27.45 | 28.38 | 675524 | 188278.75 | 1.08% |
| 2025-03-17 | 27.73 | 27.54 | 0.24 | 0.88% | 27.38 | 27.86 | 549453 | 151535.41 | 0.88% |
| 2025-03-14 | 26.38 | 27.30 | 0.94 | 3.57% | 26.34 | 27.40 | 947525 | 256374.94 | 1.51% |
| 2025-03-13 | 26.47 | 26.36 | -0.11 | -0.42% | 26.22 | 26.61 | 315900 | 83547.30 | 0.51% |
| 2025-03-12 | 27.16 | 26.47 | -0.68 | -2.50% | 26.47 | 27.19 | 675100 | 180119.36 | 1.08% |
| 2025-03-11 | 26.52 | 27.15 | 0.33 | 1.23% | 26.50 | 27.25 | 546365 | 147491.91 | 0.87% |
| 2025-03-10 | 26.95 | 26.82 | 0.23 | 0.86% | 26.55 | 27.13 | 587801 | 157638.78 | 0.94% |
| 2025-03-07 | 26.35 | 26.59 | 0.16 | 0.61% | 26.17 | 26.65 | 464542 | 122706.91 | 0.74% |
| 2025-03-06 | 26.29 | 26.43 | 0.21 | 0.80% | 26.09 | 26.46 | 437503 | 115162.45 | 0.70% |
| 2025-03-05 | 26.04 | 26.22 | 0.22 | 0.85% | 25.83 | 26.31 | 400674 | 104599.49 | 0.64% |
| 2025-03-04 | 25.88 | 26.00 | 0.07 | 0.27% | 25.79 | 26.13 | 389715 | 101168.75 | 0.62% |
| 2025-03-03 | 26.32 | 25.93 | -0.32 | -1.22% | 25.91 | 26.38 | 508328 | 132759.66 | 0.81% |
| 2025-02-28 | 26.53 | 26.25 | -0.57 | -2.13% | 26.25 | 27.17 | 602952 | 160411.31 | 0.96% |
| 2025-02-27 | 26.18 | 26.82 | 0.71 | 2.72% | 26.13 | 26.88 | 812415 | 216613.42 | 1.30% |
| 2025-02-26 | 25.99 | 26.11 | 0.12 | 0.46% | 25.92 | 26.35 | 392114 | 102394.45 | 0.63% |
| 2025-02-25 | 26.52 | 25.99 | -0.67 | -2.51% | 25.88 | 26.57 | 631564 | 165267.25 | 1.01% |
| 2025-02-24 | 26.18 | 26.66 | 0.49 | 1.87% | 26.10 | 26.95 | 693352 | 184711.97 | 1.11% |
| 2025-02-21 | 26.46 | 26.17 | -0.22 | -0.83% | 25.91 | 26.46 | 724479 | 188757.27 | 1.16% |
| 2025-02-20 | 26.38 | 26.39 | -0.01 | -0.04% | 26.15 | 26.60 | 397448 | 104790.38 | 0.64% |
| 2025-02-19 | 26.42 | 26.40 | -0.08 | -0.30% | 26.12 | 26.46 | 452208 | 118880.32 | 0.72% |
| 2025-02-18 | 26.76 | 26.48 | -0.28 | -1.05% | 26.40 | 26.77 | 445582 | 118133.76 | 0.71% |
| 2025-02-17 | 27.00 | 26.76 | -0.12 | -0.45% | 26.67 | 27.07 | 424782 | 113857.83 | 0.68% |
| 2025-02-14 | 26.82 | 26.88 | 0.12 | 0.45% | 26.56 | 27.00 | 337560 | 90461.70 | 0.54% |
| 2025-02-13 | 26.63 | 26.76 | 0.02 | 0.07% | 26.56 | 27.06 | 483689 | 129835.77 | 0.77% |
| 2025-02-12 | 26.96 | 26.74 | -0.24 | -0.89% | 26.44 | 27.00 | 551354 | 146993.56 | 0.88% |
| 2025-02-11 | 27.29 | 26.98 | -0.12 | -0.44% | 26.91 | 27.49 | 349272 | 94717.19 | 0.56% |
| 2025-02-10 | 27.06 | 27.10 | 0.12 | 0.44% | 26.67 | 27.18 | 394131 | 106463.80 | 0.63% |
| 2025-02-07 | 26.75 | 26.98 | 0.23 | 0.86% | 26.40 | 26.99 | 483639 | 129644.19 | 0.77% |
| 2025-02-06 | 26.61 | 26.75 | 0.14 | 0.53% | 26.50 | 26.92 | 380078 | 101489.09 | 0.61% |
| 2025-02-05 | 27.52 | 26.61 | -1.16 | -4.18% | 26.60 | 27.66 | 516727 | 138774.03 | 0.83% |
| 2025-01-27 | 27.55 | 27.77 | 0.22 | 0.80% | 27.51 | 27.98 | 273117 | 75880.20 | 0.44% |
| 2025-01-24 | 27.36 | 27.55 | 0.19 | 0.69% | 27.22 | 27.78 | 315749 | 87041.87 | 0.50% |
| 2025-01-23 | 27.35 | 27.36 | 0.18 | 0.66% | 27.23 | 27.54 | 307895 | 84308.95 | 0.49% |
| 2025-01-22 | 27.46 | 27.18 | -0.32 | -1.16% | 26.88 | 27.49 | 351153 | 95294.00 | 0.56% |
| 2025-01-21 | 27.89 | 27.50 | -0.27 | -0.97% | 27.44 | 28.04 | 267030 | 73859.41 | 0.43% |
| 2025-01-20 | 27.82 | 27.77 | 0.21 | 0.76% | 27.68 | 28.43 | 378791 | 106198.76 | 0.61% |
| 2025-01-17 | 27.00 | 27.56 | 0.40 | 1.47% | 26.81 | 27.85 | 475448 | 130268.02 | 0.76% |
| 2025-01-16 | 27.06 | 27.16 | 0.29 | 1.08% | 26.92 | 27.83 | 521531 | 142891.86 | 0.83% |
| 2025-01-15 | 27.38 | 26.87 | -0.52 | -1.90% | 26.82 | 27.83 | 423507 | 115315.55 | 0.68% |
| 2025-01-14 | 27.05 | 27.39 | 0.19 | 0.70% | 26.88 | 27.51 | 433825 | 118254.99 | 0.69% |
| 2025-01-13 | 28.18 | 27.20 | -1.21 | -4.26% | 27.07 | 28.18 | 538631 | 147946.05 | 0.86% |
| 2025-01-10 | 29.45 | 28.41 | -1.06 | -3.60% | 28.30 | 29.61 | 351045 | 100731.94 | 0.56% |
| 2025-01-09 | 29.32 | 29.47 | 0.15 | 0.51% | 29.10 | 29.65 | 340151 | 100265.57 | 0.54% |
| 2025-01-08 | 28.40 | 29.32 | 0.81 | 2.84% | 28.21 | 29.60 | 643849 | 187493.33 | 1.03% |
| 2025-01-07 | 27.65 | 28.51 | 0.83 | 3.00% | 27.51 | 28.75 | 583081 | 165807.78 | 0.93% |
| 2025-01-06 | 27.52 | 27.68 | 0.08 | 0.29% | 27.28 | 27.96 | 321475 | 88784.80 | 0.51% |
| 2025-01-03 | 28.15 | 27.60 | -0.60 | -2.13% | 27.52 | 28.55 | 428372 | 119598.95 | 0.68% |
| 2025-01-02 | 28.45 | 28.20 | -0.27 | -0.95% | 27.99 | 29.04 | 568571 | 161823.86 | 0.91% |
| 2024-12-31 | 28.24 | 28.47 | 0.23 | 0.81% | 28.07 | 28.74 | 375771 | 107143.97 | 0.60% |
| 2024-12-30 | 28.38 | 28.24 | -0.19 | -0.67% | 28.22 | 28.82 | 359086 | 102322.46 | 0.57% |
| 2024-12-27 | 28.48 | 28.43 | -0.04 | -0.14% | 28.16 | 28.55 | 225756 | 64025.70 | 0.36% |
| 2024-12-26 | 28.65 | 28.47 | -0.14 | -0.49% | 28.09 | 28.68 | 256119 | 72754.45 | 0.41% |
| 2024-12-25 | 29.12 | 28.61 | -0.54 | -1.85% | 28.50 | 29.26 | 358193 | 103275.60 | 0.57% |
| 2024-12-24 | 28.63 | 29.15 | 0.46 | 1.60% | 28.50 | 29.18 | 297867 | 86332.92 | 0.48% |
| 2024-12-23 | 28.17 | 28.69 | 0.53 | 1.88% | 28.17 | 28.86 | 364801 | 104522.59 | 0.58% |
| 2024-12-20 | 28.52 | 28.16 | -0.34 | -1.19% | 28.15 | 28.52 | 267080 | 75523.08 | 0.43% |
| 2024-12-19 | 28.21 | 28.50 | 0.12 | 0.42% | 28.00 | 28.67 | 256369 | 73024.46 | 0.41% |
| 2024-12-18 | 28.54 | 28.38 | -0.01 | -0.04% | 28.33 | 28.72 | 231927 | 66074.05 | 0.37% |
| 2024-12-17 | 28.04 | 28.39 | 0.18 | 0.64% | 28.03 | 28.73 | 242946 | 69147.52 | 0.39% |
| 2024-12-16 | 28.40 | 28.21 | -0.19 | -0.67% | 28.12 | 28.54 | 357977 | 101361.66 | 0.57% |
| 2024-12-13 | 29.41 | 28.40 | -1.22 | -4.12% | 28.33 | 29.44 | 574134 | 164275.83 | 0.92% |
| 2024-12-12 | 29.40 | 29.62 | 0.17 | 0.58% | 29.29 | 29.88 | 271072 | 80104.55 | 0.43% |
| 2024-12-11 | 29.67 | 29.45 | -0.27 | -0.91% | 29.39 | 30.10 | 315859 | 93813.69 | 0.51% |
| 2024-12-10 | 30.60 | 29.72 | 0.32 | 1.09% | 29.65 | 30.85 | 512265 | 154583.52 | 0.82% |
| 2024-12-09 | 29.05 | 29.40 | 0.16 | 0.55% | 28.51 | 29.75 | 381809 | 111410.61 | 0.61% |
| 2024-12-06 | 28.58 | 29.24 | 0.66 | 2.31% | 28.55 | 29.40 | 404396 | 117640.70 | 0.65% |
| 2024-12-05 | 29.00 | 28.58 | -0.52 | -1.79% | 28.46 | 29.24 | 278873 | 80015.38 | 0.45% |
| 2024-12-04 | 28.83 | 29.10 | 0.14 | 0.48% | 28.35 | 29.50 | 463202 | 134142.41 | 0.74% |
| 2024-12-03 | 28.53 | 28.96 | 0.31 | 1.08% | 28.29 | 29.00 | 346086 | 99258.26 | 0.55% |
| 2024-12-02 | 28.21 | 28.65 | 0.32 | 1.13% | 27.81 | 28.81 | 323120 | 91733.79 | 0.52% |
| 2024-11-29 | 28.19 | 28.33 | 0.13 | 0.46% | 28.10 | 28.80 | 332434 | 94787.77 | 0.53% |
| 2024-11-28 | 28.80 | 28.20 | -0.57 | -1.98% | 27.97 | 28.80 | 301720 | 85216.16 | 0.48% |
上证大盘股票行情在线 K线走势图
